2.09
+0.01(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.07 | 39.89M |
| August 15, 2025 | 2.05 | 2.11 | 2.11 | 2.13 | 2.05 | 41.56M |
| August 14, 2025 | 2.18 | 2.06 | 2.06 | 2.19 | 2.06 | 75.95M |
| August 13, 2025 | 2.11 | 2.2 | 2.2 | 2.31 | 2.1 | 103.66M |
| August 12, 2025 | 2.12 | 2.1 | 2.1 | 2.13 | 2.09 | 18.63M |
| August 11, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.09 | 19.74M |
| August 08, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.04 | 20.64M |
| August 07, 2025 | 2.12 | 2.06 | 2.06 | 2.13 | 2.02 | 26.53M |
| August 06, 2025 | 2.08 | 2.11 | 2.11 | 2.13 | 2.05 | 21.65M |
| August 05, 2025 | 2.08 | 2.08 | 2.08 | 2.11 | 2.05 | 21.34M |
| August 04, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2 | 18.69M |
| August 01, 2025 | 2.04 | 2.04 | 2.04 | 2.08 | 2.03 | 19.39M |
| July 31, 2025 | 2.14 | 2.05 | 2.05 | 2.15 | 2.03 | 31.67M |
| July 30, 2025 | 2.11 | 2.15 | 2.15 | 2.19 | 2.11 | 36.35M |
| July 29, 2025 | 2.08 | 2.12 | 2.12 | 2.13 | 2.05 | 25.25M |
| July 28, 2025 | 2.11 | 2.08 | 2.08 | 2.12 | 2.06 | 25.11M |
| July 25, 2025 | 2.15 | 2.11 | 2.11 | 2.18 | 2.11 | 29.08M |
| July 24, 2025 | 2.1 | 2.16 | 2.16 | 2.18 | 2.07 | 36.71M |
| July 23, 2025 | 2.16 | 2.12 | 2.12 | 2.22 | 2.11 | 59.58M |
| July 22, 2025 | 2.08 | 2.14 | 2.14 | 2.16 | 2.06 | 49.19M |
| July 21, 2025 | 2.01 | 2.07 | 2.07 | 2.09 | 2.01 | 44.66M |
| July 18, 2025 | 1.97 | 1.99 | 1.99 | 2.02 | 1.96 | 27M |
| July 17, 2025 | 1.88 | 1.98 | 1.98 | 2 | 1.87 | 58.91M |
| July 16, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.86 | 26.35M |
| July 15, 2025 | 2 | 1.93 | 1.93 | 2.01 | 1.91 | 43.61M |
| July 14, 2025 | 2.01 | 2.02 | 2.02 | 2.1 | 2 | 57.47M |
| July 11, 2025 | 2 | 2.01 | 2.01 | 2.08 | 2 | 58.55M |
| July 10, 2025 | 2 | 2 | 2 | 2.03 | 1.97 | 43.85M |
| July 09, 2025 | 1.99 | 2 | 2 | 2.06 | 1.97 | 57.37M |
| July 08, 2025 | 1.96 | 1.99 | 1.99 | 2.02 | 1.9 | 72.13M |
| July 07, 2025 | 2 | 1.96 | 1.96 | 2.04 | 1.95 | 114.4M |
| July 04, 2025 | 1.87 | 2.06 | 2.06 | 2.06 | 1.86 | 127.93M |
| July 03, 2025 | 1.82 | 1.87 | 1.87 | 1.91 | 1.81 | 49.43M |
| July 02, 2025 | 1.77 | 1.83 | 1.83 | 1.89 | 1.76 | 41.26M |
| July 01, 2025 | 1.75 | 1.77 | 1.77 | 1.77 | 1.74 | 11.09M |
| June 30, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 8.06M |
| June 27, 2025 | 1.74 | 1.74 | 1.74 | 1.78 | 1.74 | 9.68M |
| June 26, 2025 | 1.78 | 1.74 | 1.74 | 1.79 | 1.73 | 10.77M |
| June 25, 2025 | 1.74 | 1.77 | 1.77 | 1.78 | 1.73 | 17.05M |
| June 24, 2025 | 1.73 | 1.74 | 1.74 | 1.74 | 1.71 | 9.03M |
| June 23, 2025 | 1.71 | 1.72 | 1.72 | 1.73 | 1.68 | 9.22M |
| June 20, 2025 | 1.7 | 1.71 | 1.71 | 1.71 | 1.69 | 6.62M |
| June 19, 2025 | 1.72 | 1.7 | 1.7 | 1.73 | 1.69 | 8.55M |
| June 18, 2025 | 1.73 | 1.72 | 1.72 | 1.74 | 1.71 | 6.19M |
| June 17, 2025 | 1.73 | 1.74 | 1.74 | 1.74 | 1.72 | 9.45M |
| June 16, 2025 | 1.7 | 1.72 | 1.72 | 1.72 | 1.7 | 5.73M |
| June 13, 2025 | 1.73 | 1.7 | 1.7 | 1.73 | 1.7 | 8.13M |
| June 12, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.71 | 7.46M |
| June 11, 2025 | 1.72 | 1.74 | 1.74 | 1.75 | 1.72 | 6.65M |
| June 10, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.71 | 8.4M |
| June 09, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.71 | 5.86M |
| June 06, 2025 | 1.71 | 1.73 | 1.73 | 1.74 | 1.7 | 10.46M |
| June 05, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 7.75M |
| June 04, 2025 | 1.7 | 1.72 | 1.72 | 1.72 | 1.69 | 7.46M |
| June 03, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.68 | 6.05M |
| May 30, 2025 | 1.71 | 1.7 | 1.7 | 1.72 | 1.69 | 6.66M |
| May 29, 2025 | 1.71 | 1.72 | 1.72 | 1.73 | 1.69 | 7.23M |
| May 28, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.69 | 8.52M |
| May 27, 2025 | 1.7 | 1.72 | 1.72 | 1.73 | 1.69 | 9.66M |
| May 26, 2025 | 1.7 | 1.71 | 1.71 | 1.73 | 1.7 | 8.07M |